Efek Terdaftar
SUMBER SINERGI MAKMUR Tbk, PT
- Security name
- SUMBER SINERGI MAKMUR Tbk
- Issuer
- SUMBER SINERGI MAKMUR Tbk, PT
- ISIN Code
- ID1000198401
- Short Code
- IOTF
- Type
-
Saham Biasa
- Listing Date
- 06 Oktober 2023
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 10.00
- Current Amount
- 1,100,000,000.00
- Currency
- IDR
- Form
- Certificate
- Effective Date ISIN
- -
- Activity Sector
- COMPUTER AND SERVICES
- Number of Securities
- 5,287,317,520 (Total)
- As of
- 0.00% Scripless
=
0.000
- Local Percentage
-
0.00%
- Foreign Percentage
-
0.00%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2023100606 Oct 2023 |
0 |
135 |
120 |
135 |
1,045,829 |
14,073,850,700 |
5,528 |
| 2023100909 Oct 2023 |
0 |
158 |
89 |
103 |
6,203,246 |
70,974,381,600 |
41,190 |
| 2023101010 Oct 2023 |
0 |
104 |
94 |
100 |
1,559,042 |
15,457,455,900 |
8,499 |
| 2023101111 Oct 2023 |
0 |
115 |
95 |
99 |
513,610 |
5,045,911,500 |
3,017 |
| 2023101212 Oct 2023 |
0 |
111 |
98 |
105 |
1,474,529 |
15,482,699,300 |
11,656 |
| 2023101313 Oct 2023 |
0 |
106 |
90 |
98 |
777,157 |
7,621,862,400 |
5,643 |
| 2023101818 Oct 2023 |
0 |
93 |
76 |
92 |
265,207 |
2,352,522,600 |
2,077 |
| 2023101919 Oct 2023 |
0 |
107 |
86 |
100 |
1,188,610 |
12,021,658,500 |
9,791 |
| 2023102020 Oct 2023 |
0 |
105 |
97 |
100 |
512,249 |
5,207,791,000 |
4,174 |
| 2023102626 Oct 2023 |
0 |
104 |
99 |
101 |
308,652 |
3,132,692,500 |
1,569 |
| 2023102727 Oct 2023 |
0 |
106 |
101 |
103 |
510,383 |
5,261,429,900 |
3,720 |
| 2023103131 Oct 2023 |
0 |
108 |
103 |
104 |
285,079 |
3,014,661,600 |
1,781 |
| 2023110202 Nov 2023 |
0 |
114 |
104 |
108 |
471,621 |
5,136,003,300 |
3,367 |
| 2023110808 Nov 2023 |
0 |
129 |
111 |
123 |
745,260 |
9,169,347,400 |
8,056 |
| 2023110909 Nov 2023 |
0 |
126 |
112 |
113 |
393,750 |
4,676,120,300 |
3,233 |
| 2023111010 Nov 2023 |
0 |
117 |
109 |
110 |
264,512 |
2,957,054,400 |
1,635 |
| 2023111313 Nov 2023 |
0 |
120 |
109 |
115 |
323,701 |
3,719,320,400 |
2,788 |
| 2023111414 Nov 2023 |
0 |
123 |
115 |
122 |
663,763 |
7,962,648,000 |
6,813 |
| 2023111616 Nov 2023 |
0 |
142 |
131 |
136 |
724,339 |
9,914,164,800 |
8,628 |
| 2023111717 Nov 2023 |
0 |
139 |
123 |
138 |
591,083 |
7,842,402,100 |
5,270 |
| 2023112020 Nov 2023 |
0 |
146 |
129 |
145 |
775,018 |
10,756,029,100 |
7,027 |
| 2023112121 Nov 2023 |
0 |
148 |
141 |
144 |
675,570 |
9,767,575,200 |
7,709 |
| 2023112424 Nov 2023 |
0 |
131 |
123 |
127 |
560,711 |
7,110,240,000 |
6,241 |
| 2023112727 Nov 2023 |
0 |
130 |
119 |
128 |
372,883 |
4,616,937,800 |
2,235 |
| 2023112828 Nov 2023 |
0 |
134 |
125 |
132 |
595,334 |
7,747,767,200 |
2,278 |
| 2023113030 Nov 2023 |
0 |
141 |
133 |
140 |
946,119 |
12,961,993,300 |
4,933 |
| 2023120404 Dec 2023 |
0 |
149 |
142 |
142 |
734,371 |
10,758,832,000 |
4,808 |
| 2023120505 Dec 2023 |
0 |
142 |
136 |
137 |
702,557 |
9,721,268,700 |
12,271 |
| 2023120606 Dec 2023 |
0 |
138 |
132 |
138 |
731,720 |
9,943,001,300 |
4,273 |
| 2023120707 Dec 2023 |
0 |
158 |
136 |
158 |
971,351 |
13,934,330,500 |
9,015 |
| 2023120808 Dec 2023 |
0 |
180 |
151 |
166 |
1,790,290 |
28,927,700,100 |
17,454 |
| 2023121111 Dec 2023 |
0 |
170 |
161 |
166 |
740,341 |
12,303,797,600 |
5,742 |
| 2023121212 Dec 2023 |
0 |
167 |
162 |
162 |
745,639 |
12,293,092,300 |
2,427 |
| 2023121313 Dec 2023 |
0 |
165 |
159 |
164 |
425,720 |
6,907,800,800 |
4,521 |
| 2023121414 Dec 2023 |
0 |
167 |
161 |
165 |
524,888 |
8,627,730,700 |
2,968 |
| 2023121515 Dec 2023 |
0 |
166 |
162 |
164 |
748,186 |
12,311,432,000 |
2,077 |
| 2023121818 Dec 2023 |
0 |
166 |
160 |
161 |
943,266 |
15,414,131,900 |
2,806 |
| 2023121919 Dec 2023 |
0 |
161 |
149 |
151 |
477,431 |
7,293,314,400 |
2,130 |
| 2023122020 Dec 2023 |
0 |
155 |
150 |
153 |
556,256 |
8,502,781,100 |
7,554 |
| 2023122121 Dec 2023 |
0 |
156 |
149 |
151 |
952,298 |
14,667,058,200 |
8,498 |
| 2023122222 Dec 2023 |
0 |
154 |
114 |
153 |
1,736,273 |
25,380,071,300 |
8,259 |
| 2023122727 Dec 2023 |
0 |
156 |
150 |
153 |
741,392 |
11,366,878,400 |
4,979 |
| 2023122828 Dec 2023 |
0 |
154 |
149 |
150 |
224,900 |
3,396,815,100 |
2,546 |
| 2023122929 Dec 2023 |
0 |
170 |
145 |
150 |
595,338 |
9,784,308,100 |
4,679 |
| 2024010202 Jan 2024 |
0 |
151 |
147 |
151 |
850,360 |
12,769,787,400 |
1,860 |
| 2024010303 Jan 2024 |
0 |
152 |
147 |
151 |
204,055 |
3,082,665,400 |
2,470 |
| 2024010404 Jan 2024 |
0 |
156 |
149 |
155 |
162,861 |
2,486,498,700 |
3,927 |
| 2024010505 Jan 2024 |
0 |
158 |
153 |
157 |
566,870 |
8,862,715,700 |
5,160 |
| 2024010808 Jan 2024 |
0 |
162 |
156 |
162 |
810,917 |
12,812,257,200 |
3,123 |
| 2024010909 Jan 2024 |
0 |
162 |
133 |
157 |
160,486 |
2,462,146,400 |
1,540 |
| 2024011010 Jan 2024 |
0 |
158 |
150 |
158 |
309,628 |
4,796,559,800 |
2,629 |
| 2024011111 Jan 2024 |
0 |
169 |
151 |
158 |
566,705 |
8,818,819,500 |
5,425 |
| 2024011212 Jan 2024 |
0 |
160 |
155 |
159 |
515,883 |
8,191,472,800 |
1,915 |
| 2024011515 Jan 2024 |
0 |
164 |
157 |
163 |
412,286 |
6,658,397,800 |
5,159 |
| 2024011616 Jan 2024 |
0 |
174 |
162 |
170 |
620,240 |
10,424,400,800 |
10,700 |
| 2024011717 Jan 2024 |
0 |
173 |
166 |
168 |
498,163 |
8,519,220,700 |
1,053 |
| 2024011818 Jan 2024 |
0 |
179 |
166 |
178 |
900,509 |
15,442,155,400 |
7,371 |
| 2024011919 Jan 2024 |
0 |
182 |
172 |
174 |
234,807 |
4,114,933,800 |
2,160 |
| 2024012222 Jan 2024 |
0 |
177 |
171 |
176 |
257,526 |
4,476,498,700 |
3,641 |
| 2024012323 Jan 2024 |
0 |
178 |
174 |
177 |
500,377 |
8,799,304,700 |
1,998 |
| 2024012424 Jan 2024 |
0 |
178 |
174 |
175 |
490,412 |
8,709,637,000 |
2,787 |
| 2024012525 Jan 2024 |
0 |
178 |
173 |
176 |
106,462 |
1,865,042,000 |
1,921 |
| 2024012626 Jan 2024 |
0 |
176 |
172 |
172 |
161,715 |
2,817,681,000 |
1,462 |
| 2024012929 Jan 2024 |
0 |
173 |
167 |
172 |
379,760 |
6,545,867,800 |
1,404 |
| 2024013030 Jan 2024 |
0 |
187 |
170 |
180 |
860,130 |
15,189,642,500 |
7,245 |
| 2024013131 Jan 2024 |
0 |
191 |
178 |
191 |
522,804 |
9,763,154,700 |
10,313 |
| 2024020101 Feb 2024 |
0 |
198 |
189 |
197 |
353,215 |
6,860,726,200 |
4,832 |
| 2024020202 Feb 2024 |
0 |
226 |
195 |
224 |
978,040 |
19,873,315,500 |
8,777 |
| 2024020505 Feb 2024 |
0 |
232 |
218 |
222 |
575,872 |
12,970,024,000 |
5,159 |
| 2024020606 Feb 2024 |
0 |
224 |
216 |
222 |
174,971 |
3,855,456,200 |
4,257 |
| 2024020707 Feb 2024 |
0 |
224 |
200 |
220 |
232,208 |
5,001,908,000 |
4,144 |
| 2024021212 Feb 2024 |
0 |
220 |
204 |
208 |
425,883 |
9,075,552,800 |
1,085 |
| 2024021313 Feb 2024 |
0 |
214 |
193 |
206 |
443,468 |
8,989,908,500 |
1,704 |
| 2024021515 Feb 2024 |
0 |
214 |
197 |
212 |
289,402 |
6,075,098,300 |
4,179 |
| 2024021616 Feb 2024 |
0 |
226 |
206 |
224 |
491,451 |
10,800,491,400 |
9,216 |
| 2024021919 Feb 2024 |
0 |
226 |
216 |
216 |
270,049 |
6,001,192,200 |
1,491 |
| 2024022020 Feb 2024 |
0 |
252 |
210 |
250 |
729,197 |
16,640,000,000 |
5,563 |
| 2024022121 Feb 2024 |
0 |
252 |
236 |
248 |
273,016 |
6,695,130,800 |
4,190 |
| 2024022222 Feb 2024 |
0 |
250 |
218 |
242 |
203,066 |
4,831,062,200 |
1,610 |
| 2024022323 Feb 2024 |
0 |
244 |
230 |
238 |
284,813 |
6,851,918,000 |
1,257 |
| 2024022626 Feb 2024 |
0 |
246 |
232 |
244 |
463,723 |
11,173,915,000 |
4,031 |
| 2024022727 Feb 2024 |
0 |
248 |
238 |
240 |
241,771 |
5,818,252,600 |
3,060 |
| 2024022828 Feb 2024 |
0 |
244 |
230 |
242 |
225,334 |
5,421,537,600 |
3,668 |
| 2024022929 Feb 2024 |
0 |
270 |
238 |
268 |
622,167 |
15,694,700,400 |
6,726 |
| 2024030101 Mar 2024 |
0 |
268 |
252 |
260 |
200,354 |
5,213,943,400 |
1,408 |
| 2024030404 Mar 2024 |
0 |
264 |
248 |
250 |
158,274 |
4,085,517,000 |
1,982 |
| 2024030505 Mar 2024 |
0 |
260 |
246 |
256 |
363,622 |
9,228,660,400 |
5,230 |
| 2024030606 Mar 2024 |
0 |
258 |
246 |
254 |
243,982 |
6,245,309,800 |
1,758 |
| 2024030707 Mar 2024 |
0 |
258 |
192 |
222 |
433,852 |
10,086,002,800 |
2,004 |
| 2024030808 Mar 2024 |
0 |
222 |
200 |
206 |
122,059 |
2,539,179,400 |
1,430 |
| 2024031313 Mar 2024 |
0 |
216 |
202 |
202 |
151,596 |
3,182,483,000 |
2,431 |
| 2024031414 Mar 2024 |
0 |
202 |
168 |
168 |
612,182 |
11,814,710,900 |
8,215 |
| 2024031515 Mar 2024 |
0 |
171 |
141 |
149 |
646,751 |
9,855,873,200 |
3,358 |
| 2024031818 Mar 2024 |
0 |
149 |
106 |
109 |
444,725 |
5,140,309,300 |
5,057 |
| 2024031919 Mar 2024 |
0 |
122 |
71 |
112 |
367,195 |
4,043,454,600 |
3,807 |
| 2024032020 Mar 2024 |
0 |
117 |
108 |
114 |
654,871 |
7,480,609,600 |
1,620 |
| 2024032121 Mar 2024 |
0 |
122 |
105 |
115 |
794,976 |
9,187,560,800 |
1,798 |
| 2024032222 Mar 2024 |
0 |
117 |
106 |
113 |
465,194 |
5,320,659,600 |
2,105 |
| 2024032525 Mar 2024 |
0 |
137 |
104 |
125 |
755,352 |
9,049,032,500 |
2,985 |
| 2024032626 Mar 2024 |
0 |
132 |
116 |
127 |
662,884 |
8,220,126,200 |
1,739 |
| 2024032727 Mar 2024 |
0 |
168 |
117 |
130 |
1,065,674 |
14,663,357,200 |
9,539 |
| 2024032828 Mar 2024 |
0 |
147 |
120 |
121 |
698,962 |
8,949,375,500 |
4,646 |
| 2024040101 Apr 2024 |
0 |
124 |
112 |
118 |
186,281 |
2,197,970,700 |
1,516 |
| 2024040202 Apr 2024 |
0 |
137 |
109 |
136 |
811,744 |
10,101,216,200 |
3,628 |
| 2024040303 Apr 2024 |
0 |
143 |
124 |
133 |
959,275 |
12,579,793,500 |
2,938 |
| 2024040404 Apr 2024 |
0 |
143 |
133 |
137 |
201,800 |
2,769,386,100 |
1,401 |
| 2024040505 Apr 2024 |
0 |
143 |
137 |
137 |
381,188 |
5,245,149,700 |
1,393 |
| 2024041616 Apr 2024 |
0 |
149 |
125 |
148 |
760,358 |
10,261,101,700 |
1,491 |
| 2024041717 Apr 2024 |
0 |
198 |
148 |
194 |
836,721 |
14,070,996,000 |
6,891 |
| 2024041818 Apr 2024 |
0 |
198 |
151 |
162 |
317,672 |
5,466,915,900 |
4,200 |
| 2024041919 Apr 2024 |
0 |
170 |
153 |
161 |
321,350 |
5,198,032,000 |
1,573 |
| 2024042222 Apr 2024 |
0 |
196 |
161 |
195 |
906,029 |
15,930,512,400 |
8,238 |
| 2024042323 Apr 2024 |
0 |
199 |
159 |
169 |
661,786 |
11,345,239,300 |
5,284 |
| 2024042424 Apr 2024 |
0 |
173 |
162 |
170 |
273,534 |
4,620,037,900 |
4,758 |
| 2024042525 Apr 2024 |
0 |
179 |
166 |
179 |
562,794 |
9,748,476,700 |
6,734 |
| 2024042626 Apr 2024 |
0 |
196 |
172 |
178 |
1,221,225 |
22,474,384,300 |
12,506 |
| 2024042929 Apr 2024 |
0 |
178 |
130 |
131 |
920,408 |
13,689,121,000 |
6,033 |
| 2024043030 Apr 2024 |
0 |
132 |
116 |
121 |
221,243 |
2,743,796,700 |
4,842 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Proxy Voting |
|
- |
2024050808 May 2024 |
2024060505 Jun 2024 |
Active |
